NASDAQ:VERI
Veritone Inc Stock Price (Quote)
$3.83
+0.270 (+7.58%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.33 | $7.76 | Tuesday, 23rd Apr 2024 VERI stock ended at $3.83. This is 7.58% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 16.38% from a day low at $3.48 to a day high of $4.05. |
| 90 days | $1.65 | $7.76 | |
| 52 weeks | $1.48 | $7.76 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | $3.48 | $4.05 | $3.48 | $3.83 | 1 013 451 |
| Apr 22, 2024 | $3.72 | $3.83 | $3.33 | $3.56 | 1 026 612 |
| Apr 19, 2024 | $3.71 | $3.90 | $3.52 | $3.66 | 771 459 |
| Apr 18, 2024 | $3.79 | $4.03 | $3.64 | $3.85 | 764 151 |
| Apr 17, 2024 | $4.38 | $4.59 | $3.52 | $3.78 | 2 481 986 |
| Apr 16, 2024 | $4.44 | $4.94 | $4.36 | $4.38 | 1 284 798 |
| Apr 15, 2024 | $4.75 | $5.06 | $4.57 | $4.57 | 1 075 216 |
| Apr 12, 2024 | $4.74 | $5.13 | $4.58 | $4.86 | 1 774 621 |
| Apr 11, 2024 | $5.13 | $5.36 | $4.45 | $4.72 | 3 407 831 |
| Apr 10, 2024 | $6.23 | $6.43 | $5.15 | $5.24 | 3 366 243 |
| Apr 09, 2024 | $6.97 | $7.17 | $6.27 | $6.39 | 1 652 504 |
| Apr 08, 2024 | $6.30 | $7.17 | $6.16 | $6.97 | 1 925 248 |
| Apr 05, 2024 | $6.50 | $6.94 | $6.16 | $6.54 | 2 267 512 |
| Apr 04, 2024 | $6.52 | $7.76 | $6.51 | $6.87 | 5 309 051 |
| Apr 03, 2024 | $5.94 | $6.50 | $5.73 | $6.45 | 2 419 813 |
| Apr 02, 2024 | $5.27 | $6.09 | $4.83 | $6.04 | 2 811 187 |
| Apr 01, 2024 | $5.22 | $5.70 | $5.21 | $5.36 | 1 542 494 |
| Mar 28, 2024 | $5.51 | $5.99 | $4.93 | $5.26 | 4 079 724 |
| Mar 27, 2024 | $6.01 | $6.99 | $5.58 | $5.76 | 5 400 900 |
| Mar 26, 2024 | $5.10 | $6.38 | $4.71 | $6.16 | 9 375 229 |
| Mar 25, 2024 | $4.87 | $5.48 | $4.32 | $5.01 | 4 522 447 |
| Mar 22, 2024 | $3.68 | $5.17 | $3.68 | $4.87 | 8 313 128 |
| Mar 21, 2024 | $4.00 | $4.06 | $3.51 | $3.67 | 2 356 152 |
| Mar 20, 2024 | $3.91 | $4.47 | $3.68 | $3.96 | 4 671 522 |
| Mar 19, 2024 | $3.15 | $4.25 | $3.11 | $3.92 | 5 775 119 |
